华光环能 sh.600475
19.12
-0.57%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.86 | 17.79 | 16.50 | 17.33 | +1.93% | 3.67 | 2.26% |
| 2025-11-18 | 17.77 | 17.89 | 16.90 | 17.00 | -3.82% | 2.96 | 1.82% |
| 2025-11-17 | 17.99 | 18.03 | 17.29 | 17.67 | -2.41% | 3.20 | 1.92% |
| 2025-11-14 | 18.47 | 18.79 | 18.09 | 18.11 | -2.83% | 3.67 | 2.12% |
| 2025-11-13 | 18.49 | 18.81 | 18.30 | 18.64 | +0.43% | 4.65 | 2.63% |
| 2025-11-12 | 19.08 | 19.47 | 18.15 | 18.56 | -2.51% | 8.06 | 4.54% |
| 2025-11-11 | 17.31 | 19.04 | 17.25 | 19.04 | +9.99% | 6.62 | 3.79% |
| 2025-11-10 | 17.52 | 17.57 | 17.10 | 17.31 | -1.42% | 3.65 | 2.23% |
| 2025-11-07 | 18.19 | 18.31 | 17.15 | 17.55 | -4.49% | 6.94 | 4.12% |
| 2025-11-06 | 17.63 | 19.01 | 17.10 | 18.38 | +4.23% | 9.22 | 5.39% |
| 2025-11-05 | 16.65 | 18.00 | 16.60 | 17.63 | +5.16% | 9.06 | 5.48% |
| 2025-11-04 | 17.40 | 17.58 | 16.67 | 16.77 | -0.82% | 8.04 | 4.97% |
| 2025-11-03 | 15.37 | 16.91 | 15.27 | 16.91 | +10.03% | 6.66 | 4.30% |
| 2025-10-31 | 15.06 | 15.62 | 15.00 | 15.37 | +1.31% | 2.35 | 1.61% |
| 2025-10-30 | 15.49 | 15.49 | 14.91 | 15.17 | -2.49% | 2.45 | 1.71% |
| 2025-10-29 | 15.71 | 16.08 | 15.39 | 15.56 | -0.89% | 2.26 | 1.53% |
| 2025-10-28 | 15.67 | 16.56 | 15.51 | 15.70 | +0.38% | 3.30 | 2.18% |
| 2025-10-27 | 15.59 | 15.90 | 15.59 | 15.64 | +0.32% | 1.84 | 1.24% |
| 2025-10-24 | 15.56 | 15.84 | 15.45 | 15.59 | -0.25% | 2.03 | 1.37% |
| 2025-10-23 | 15.95 | 16.00 | 15.36 | 15.63 | -2.72% | 2.51 | 1.70% |